6137 小池酸素工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,090	2,108	2,059	2,089	2,800	417.80
2021-12-29	2,039	2,094	2,039	2,077	2,600	415.40
2021-12-28	2,050	2,056	2,030	2,039	21,000	407.80
2021-12-27	2,098	2,098	2,010	2,038	29,100	407.60
2021-12-24	2,113	2,137	2,099	2,110	3,700	422
2021-12-23	2,155	2,155	2,123	2,123	3,300	424.60
2021-12-22	2,136	2,136	2,113	2,123	1,900	424.60
2021-12-21	2,135	2,142	2,097	2,134	2,400	426.80
2021-12-20	2,128	2,149	2,120	2,141	2,800	428.20
2021-12-17	2,101	2,163	2,096	2,130	5,000	426
2021-12-16	2,151	2,151	2,096	2,096	2,300	419.20
2021-12-15	2,107	2,132	2,090	2,112	21,200	422.40
2021-12-14	2,131	2,140	2,099	2,107	6,700	421.40
2021-12-13	2,165	2,165	2,120	2,140	8,000	428
2021-12-10	2,198	2,198	2,160	2,160	2,400	432
2021-12-09	2,192	2,199	2,176	2,198	4,100	439.60
2021-12-08	2,190	2,196	2,188	2,192	1,600	438.40
2021-12-07	2,185	2,218	2,171	2,184	3,900	436.80
2021-12-06	2,188	2,216	2,183	2,183	4,100	436.60
2021-12-03	2,190	2,202	2,187	2,190	2,700	438
2021-12-02	2,204	2,243	2,192	2,200	3,700	440
2021-12-01	2,170	2,204	2,157	2,204	2,500	440.80
2021-11-30	2,221	2,230	2,155	2,170	10,000	434
2021-11-29	2,259	2,418	2,208	2,216	45,500	443.20
2021-11-26	2,202	2,287	2,174	2,230	11,100	446
2021-11-25	2,209	2,278	2,202	2,202	3,600	440.40
2021-11-24	2,196	2,226	2,195	2,226	6,000	445.20
2021-11-22	2,202	2,204	2,168	2,203	15,300	440.60
2021-11-19	2,206	2,206	2,197	2,197	1,300	439.40
2021-11-18	2,238	2,238	2,191	2,206	2,300	441.20
2021-11-17	2,212	2,227	2,196	2,227	2,700	445.40
2021-11-16	2,277	2,277	2,211	2,211	1,000	442.20
2021-11-15	2,238	2,268	2,238	2,263	2,300	452.60
2021-11-12	2,224	2,243	2,210	2,242	900	448.40
2021-11-11	2,200	2,224	2,188	2,224	5,000	444.80
2021-11-10	2,201	2,221	2,180	2,203	6,900	440.60
2021-11-09	2,254	2,255	2,190	2,201	9,500	440.20
2021-11-08	2,303	2,303	2,200	2,227	17,900	445.40
2021-11-05	2,310	2,326	2,300	2,300	6,800	460
2021-11-04	2,315	2,323	2,299	2,303	3,900	460.60
2021-11-02	2,300	2,315	2,299	2,299	800	459.80
2021-11-01	2,300	2,300	2,291	2,293	1,100	458.60
2021-10-29	2,271	2,324	2,268	2,309	7,000	461.80
2021-10-28	2,296	2,297	2,254	2,274	12,700	454.80
2021-10-27	2,305	2,310	2,295	2,295	4,400	459
2021-10-26	2,286	2,320	2,286	2,294	14,000	458.80
2021-10-25	2,318	2,332	2,265	2,281	15,600	456.20
2021-10-22	2,335	2,343	2,323	2,340	8,400	468
2021-10-21	2,386	2,387	2,328	2,335	10,300	467
2021-10-20	2,374	2,396	2,362	2,386	5,400	477.20
2021-10-19	2,325	2,375	2,318	2,349	9,900	469.80
2021-10-18	2,331	2,345	2,320	2,322	8,600	464.40
2021-10-15	2,326	2,365	2,325	2,351	3,100	470.20
2021-10-14	2,325	2,340	2,316	2,325	4,400	465
2021-10-13	2,353	2,366	2,318	2,329	5,600	465.80
2021-10-12	2,381	2,381	2,343	2,353	6,600	470.60
2021-10-11	2,382	2,469	2,375	2,399	4,500	479.80
2021-10-08	2,416	2,441	2,399	2,399	2,600	479.80
2021-10-07	2,373	2,451	2,373	2,384	8,200	476.80
2021-10-06	2,350	2,431	2,350	2,385	3,800	477
2021-10-05	2,354	2,381	2,324	2,347	15,300	469.40
2021-10-04	2,472	2,472	2,375	2,381	5,900	476.20
2021-10-01	2,449	2,473	2,413	2,422	18,000	484.40
2021-09-30	2,578	2,578	2,463	2,464	28,700	492.80
2021-09-29	2,508	2,604	2,500	2,577	22,600	515.40
2021-09-28	2,549	2,555	2,508	2,509	15,400	501.80
2021-09-27	2,594	2,653	2,535	2,540	10,800	508
2021-09-24	2,547	2,608	2,547	2,586	10,400	517.20
2021-09-22	2,531	2,550	2,506	2,530	13,300	506
2021-09-21	2,595	2,595	2,526	2,531	36,200	506.20
2021-09-17	2,608	2,663	2,595	2,640	18,800	528
2021-09-16	2,673	2,673	2,583	2,610	35,100	522
2021-09-15	2,717	2,739	2,654	2,666	16,500	533.20
2021-09-14	2,742	2,754	2,706	2,717	29,200	543.40
2021-09-13	2,774	2,774	2,702	2,742	24,600	548.40
2021-09-10	2,796	2,814	2,738	2,754	43,700	550.80
2021-09-09	2,831	2,890	2,762	2,775	40,100	555
2021-09-08	2,885	2,894	2,815	2,872	24,200	574.40
2021-09-07	2,878	3,150	2,817	2,885	134,600	577
2021-09-06	2,993	2,993	2,813	2,855	55,800	571
2021-09-03	2,944	3,040	2,935	2,943	36,300	588.60
2021-09-02	3,045	3,090	2,925	2,943	94,100	588.60
2021-09-01	3,065	3,190	2,962	3,115	93,300	623
2021-08-31	3,015	3,055	2,938	3,005	59,200	601
2021-08-30	2,945	3,085	2,870	3,065	129,900	613
2021-08-27	3,165	3,175	2,984	2,990	144,000	598
2021-08-26	3,310	3,440	3,065	3,095	189,200	619
2021-08-25	3,500	3,655	3,190	3,290	359,300	658
2021-08-24	3,575	3,670	3,345	3,460	392,700	692
2021-08-23	3,840	3,980	3,535	3,640	893,300	728
2021-08-20	3,150	3,780	3,105	3,465	1,668,700	693
2021-08-19	3,040	3,250	2,863	3,080	253,200	616
2021-08-18	3,030	3,100	2,851	3,055	157,600	611
2021-08-17	2,895	3,455	2,689	3,100	583,700	620
2021-08-16	2,838	3,085	2,784	3,085	314,000	617
2021-08-13	2,505	2,589	2,505	2,584	34,400	516.80
2021-08-12	2,427	2,639	2,400	2,478	72,900	495.60
2021-08-11	2,368	2,428	2,367	2,400	6,000	480
2021-08-10	2,396	2,415	2,361	2,372	18,300	474.40
2021-08-06	2,449	2,469	2,382	2,460	21,700	492
2021-08-05	2,460	2,537	2,375	2,411	52,400	482.20
2021-08-04	2,330	2,747	2,330	2,438	161,900	487.60
2021-08-03	2,276	2,340	2,276	2,299	3,300	459.80
2021-08-02	2,277	2,289	2,270	2,289	1,200	457.80
2021-07-30	2,272	2,273	2,266	2,266	5,400	453.20
2021-07-29	2,280	2,293	2,271	2,272	1,200	454.40
2021-07-28	2,280	2,295	2,280	2,280	1,700	456
2021-07-27	2,280	2,297	2,278	2,278	600	455.60
2021-07-26	2,306	2,306	2,281	2,285	8,700	457
2021-07-21	2,300	2,323	2,300	2,306	3,800	461.20
2021-07-20	2,307	2,314	2,292	2,314	1,700	462.80
2021-07-19	2,287	2,305	2,286	2,290	1,500	458
2021-07-16	2,266	2,309	2,266	2,309	6,000	461.80
2021-07-15	2,266	2,267	2,265	2,267	1,400	453.40
2021-07-14	2,271	2,271	2,263	2,265	700	453
2021-07-13	2,272	2,284	2,265	2,284	1,900	456.80
2021-07-12	2,273	2,274	2,265	2,266	1,200	453.20
2021-07-09	2,275	2,283	2,258	2,283	5,300	456.60
2021-07-08	2,285	2,304	2,285	2,286	900	457.20
2021-07-07	2,294	2,301	2,285	2,287	700	457.40
2021-07-06	2,297	2,297	2,297	2,297	4,500	459.40
2021-07-05	2,294	2,315	2,294	2,315	2,300	463
2021-07-02	2,304	2,305	2,294	2,294	7,200	458.80
2021-07-01	2,322	2,324	2,322	2,322	600	464.40
2021-06-30	2,305	2,319	2,305	2,319	500	463.80
2021-06-29	2,304	2,329	2,300	2,300	1,100	460
2021-06-28	2,320	2,320	2,302	2,304	4,400	460.80
2021-06-25	2,312	2,336	2,312	2,336	700	467.20
2021-06-24	2,324	2,325	2,324	2,324	400	464.80
2021-06-23	2,352	2,352	2,324	2,324	2,400	464.80
2021-06-22	2,347	2,347	2,308	2,328	7,900	465.60
2021-06-21	2,305	2,330	2,305	2,330	800	466
2021-06-18	2,335	2,390	2,282	2,355	3,700	471
2021-06-17	2,300	2,300	2,300	2,300	100	460
2021-06-16	-	-	-	2,305	-	461
2021-06-15	-	-	-	2,305	-	461
2021-06-14	2,302	2,306	2,300	2,305	1,500	461
2021-06-11	2,306	2,306	2,300	2,303	500	460.60
2021-06-10	2,311	2,311	2,311	2,311	400	462.20
2021-06-09	2,301	2,310	2,301	2,305	300	461
2021-06-08	2,303	2,303	2,301	2,301	400	460.20
2021-06-07	2,307	2,360	2,307	2,313	900	462.60
2021-06-04	2,290	2,300	2,290	2,300	200	460
2021-06-03	2,330	2,330	2,290	2,319	600	463.80
2021-06-02	-	-	-	2,289	-	457.80
2021-06-01	2,294	2,294	2,288	2,289	800	457.80
2021-05-31	2,289	2,315	2,281	2,281	400	456.20
2021-05-28	2,300	2,315	2,289	2,289	600	457.80
2021-05-27	2,285	2,287	2,285	2,287	1,000	457.40
2021-05-26	2,305	2,329	2,258	2,287	700	457.40
2021-05-25	2,312	2,320	2,289	2,320	1,600	464
2021-05-24	2,291	2,305	2,291	2,293	7,300	458.60
2021-05-21	2,320	2,320	2,305	2,318	3,100	463.60
2021-05-20	2,300	2,319	2,300	2,319	1,100	463.80
2021-05-19	2,316	2,338	2,301	2,301	2,700	460.20
2021-05-18	2,340	2,370	2,320	2,332	1,500	466.40
2021-05-17	2,363	2,380	2,336	2,340	1,400	468
2021-05-14	2,347	2,387	2,346	2,360	600	472
2021-05-13	2,330	2,391	2,330	2,345	2,200	469
2021-05-12	2,381	2,382	2,348	2,350	2,000	470
2021-05-11	2,460	2,460	2,343	2,384	5,100	476.80
2021-05-10	2,411	2,490	2,410	2,474	4,900	494.80
2021-05-07	2,301	2,349	2,275	2,349	1,900	469.80
2021-05-06	2,270	2,326	2,265	2,309	3,000	461.80
2021-04-30	2,270	2,279	2,254	2,254	1,100	450.80
2021-04-28	2,251	2,251	2,241	2,241	400	448.20
2021-04-27	2,234	2,277	2,234	2,263	1,600	452.60
2021-04-26	2,241	2,265	2,241	2,251	3,100	450.20
2021-04-23	2,292	2,292	2,285	2,285	3,100	457
2021-04-22	2,316	2,316	2,290	2,301	1,300	460.20
2021-04-21	2,259	2,317	2,259	2,317	700	463.40
2021-04-20	2,252	2,262	2,231	2,259	1,100	451.80
2021-04-19	2,270	2,299	2,223	2,261	700	452.20
2021-04-16	2,262	2,262	2,262	2,262	200	452.40
2021-04-15	2,250	2,256	2,250	2,256	300	451.20
2021-04-14	2,279	2,279	2,279	2,279	200	455.80
2021-04-13	2,300	2,300	2,277	2,290	900	458
2021-04-12	2,277	2,327	2,277	2,327	400	465.40
2021-04-09	2,220	2,280	2,220	2,277	1,100	455.40
2021-04-08	2,259	2,259	2,220	2,220	600	444
2021-04-07	2,242	2,261	2,211	2,261	1,300	452.20
2021-04-06	2,290	2,306	2,243	2,243	1,400	448.60
2021-04-05	2,325	2,325	2,290	2,290	500	458
2021-04-02	2,260	2,290	2,260	2,280	1,100	456
2021-04-01	2,284	2,288	2,281	2,281	300	456.20
2021-03-31	2,310	2,311	2,310	2,311	300	462.20
2021-03-30	2,264	2,310	2,247	2,310	600	462
2021-03-29	2,352	2,373	2,352	2,353	400	470.60
2021-03-26	2,380	2,407	2,357	2,360	500	472
2021-03-25	2,315	2,397	2,315	2,397	1,400	479.40
2021-03-24	2,362	2,362	2,315	2,315	500	463
2021-03-23	2,400	2,400	2,390	2,390	2,800	478
2021-03-22	2,420	2,440	2,400	2,400	2,600	480
2021-03-19	2,356	2,399	2,353	2,399	1,700	479.80
2021-03-18	2,312	2,350	2,312	2,321	900	464.20
2021-03-17	2,325	2,325	2,290	2,310	800	462
2021-03-16	2,302	2,325	2,302	2,325	800	465
2021-03-15	2,300	2,344	2,295	2,316	1,000	463.20
2021-03-12	2,285	2,300	2,285	2,300	1,600	460
2021-03-11	2,265	2,316	2,265	2,310	1,500	462
2021-03-10	2,298	2,300	2,276	2,299	900	459.80
2021-03-09	2,236	2,260	2,236	2,260	400	452
2021-03-08	2,222	2,251	2,220	2,233	4,400	446.60
2021-03-05	2,243	2,243	2,204	2,204	2,300	440.80
2021-03-04	2,253	2,253	2,246	2,246	600	449.20
2021-03-03	2,252	2,253	2,240	2,253	1,200	450.60
2021-03-02	2,272	2,273	2,266	2,266	1,000	453.20
2021-03-01	2,251	2,344	2,251	2,271	800	454.20
2021-02-26	2,320	2,320	2,266	2,266	4,600	453.20
2021-02-25	2,350	2,350	2,345	2,350	1,900	470
2021-02-24	2,370	2,370	2,346	2,350	3,600	470
2021-02-22	2,355	2,380	2,346	2,346	1,400	469.20
2021-02-19	2,320	2,343	2,320	2,324	400	464.80
2021-02-18	2,344	2,344	2,320	2,320	1,300	464
2021-02-17	2,379	2,380	2,333	2,335	1,700	467
2021-02-16	2,400	2,400	2,356	2,356	2,200	471.20
2021-02-15	2,411	2,414	2,411	2,412	300	482.40
2021-02-12	2,415	2,415	2,410	2,410	1,000	482
2021-02-10	2,453	2,453	2,441	2,441	700	488.20
2021-02-09	2,460	2,474	2,400	2,474	4,800	494.80
2021-02-08	2,599	2,599	2,541	2,543	1,300	508.60
2021-02-05	2,568	2,600	2,550	2,599	1,600	519.80
2021-02-04	2,501	2,569	2,490	2,569	2,300	513.80
2021-02-03	2,482	2,558	2,482	2,537	4,900	507.40
2021-02-02	2,481	2,519	2,481	2,481	500	496.20
2021-02-01	2,473	2,530	2,473	2,489	1,600	497.80
2021-01-29	2,539	2,539	2,470	2,472	2,200	494.40
2021-01-28	2,503	2,530	2,452	2,519	1,700	503.80
2021-01-27	2,529	2,582	2,529	2,535	900	507
2021-01-26	2,598	2,598	2,551	2,551	1,000	510.20
2021-01-25	2,578	2,578	2,530	2,576	4,600	515.20
2021-01-22	2,550	2,561	2,496	2,540	5,000	508
2021-01-21	2,511	2,530	2,511	2,530	900	506
2021-01-20	2,593	2,689	2,493	2,495	16,700	499
2021-01-19	2,505	2,564	2,493	2,493	4,500	498.60
2021-01-18	2,488	2,488	2,488	2,488	200	497.60
2021-01-15	2,528	2,528	2,488	2,488	200	497.60
2021-01-14	2,484	2,540	2,463	2,519	6,800	503.80
2021-01-13	2,441	2,450	2,441	2,450	500	490
2021-01-12	2,483	2,483	2,440	2,440	1,100	488
2021-01-08	2,399	2,434	2,399	2,434	1,400	486.80
2021-01-07	2,386	2,436	2,386	2,391	1,000	478.20
2021-01-06	2,385	2,393	2,385	2,386	800	477.20
2021-01-05	2,377	2,426	2,347	2,385	1,600	477
2021-01-04	2,339	2,428	2,311	2,427	2,800	485.40

分割・併合履歴： [2025-03-28]1株→5株 [2017-09-27]1株→0.1株 [1991-09-25]1株→1.1株 [1989-03-28]1株→1.1株 [1988-08-27]1株→1.1株

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31